IShares MSCI Japan New (EWJ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.20979020979 | 71.5 | 73.24 | 70.84 | 5117766 | 71.69412041 | SP |
| 4 | -0.87 | -1.20465245084 | 72.22 | 73.24 | 67.93 | 5290094 | 70.39515449 | SP |
| 12 | 1.35 | 1.92857142857 | 70 | 73.24 | 60.62 | 6755494 | 68.76519634 | SP |
| 26 | -0.14 | -0.195831584837 | 71.49 | 73.24 | 60.62 | 6294029 | 68.65078847 | SP |
| 52 | 9.95 | 16.2052117264 | 61.4 | 73.24 | 57.2 | 6673407 | 66.61639243 | SP |
| 156 | -1.09 | -1.50469353948 | 72.44 | 73.24 | 47.64 | 6098532 | 62.48831834 | SP |
| 260 | 14.63 | 25.793370945 | 56.72 | 74.12 | 41.61 | 6518725 | 61.54359615 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 71.08 | -1.91 | -2.62 | 71.68 | 72.17 | 70.82 | 8725673 |
| 1727389800 | 72.99 | 2.04 | 2.88 | 72.86 | 73.24 | 72.45 | 6694429 |
| 1727303400 | 70.95 | -0.13 | -0.18 | 71.31 | 71.34 | 70.84 | 3916930 |
| 1727217000 | 71.08 | -0.62 | -0.86 | 71.14 | 71.265 | 70.8951 | 4756523 |
| 1727130600 | 71.7 | 0.43 | 0.60 | 71.52 | 71.885 | 71.47 | 3477872 |
| 1726871400 | 71.27 | 0.04 | 0.06 | 71.5 | 71.54 | 70.865 | 6743078 |
| 1726785000 | 71.23 | 1.84 | 2.65 | 71.07 | 71.415 | 70.64 | 5979906 |
| 1726698600 | 69.39 | -0.32 | -0.46 | 69.54 | 70.2 | 69.14 | 4203479 |
| 1726612200 | 69.71 | -0.83 | -1.18 | 69.95 | 70.16 | 69.46 | 4484664 |
| 1726525800 | 70.54 | 0.67 | 0.96 | 70.22 | 70.57 | 70.09 | 5148566 |
| 1726266600 | 69.87 | -0.38 | -0.54 | 69.88 | 70.255 | 69.725 | 3594835 |
| 1726180200 | 70.25 | 0.69 | 0.99 | 69.48 | 70.26 | 69.275 | 3155863 |
| 1726093800 | 69.56 | 0.42 | 0.61 | 69.07 | 69.64 | 68.145 | 5871512 |
| 1726007400 | 69.14 | -0.19 | -0.27 | 69.15 | 69.18 | 68.395 | 4698327 |
| 1725921000 | 69.33 | 1.24 | 1.82 | 69.27 | 69.75 | 69.165 | 4378164 |
| 1725661800 | 68.09 | -2.49 | -3.53 | 69.53 | 69.76 | 67.93 | 11254103 |
| 1725575400 | 70.58 | 0.42 | 0.60 | 70.37 | 70.705 | 70.105 | 4082717 |
| 1725489000 | 70.16 | -0.73 | -1.03 | 69.88 | 70.58 | 69.8202 | 5103718 |
| 1725402600 | 70.89 | -1.08 | -1.50 | 71.78 | 72.045 | 70.715 | 7317018 |
| 1725057000 | 71.97 | 0.43 | 0.60 | 72.22 | 72.325 | 71.69 | 5650084 |
| 1724970600 | 71.54 | 0.12 | 0.17 | 71.8 | 72.255 | 71.405 | 6226405 |
| 1724884200 | 71.42 | -0.31 | -0.43 | 71.91 | 72.095 | 71.12 | 9819227 |
| 1724797800 | 71.73 | 0.7 | 0.99 | 71.58 | 71.91 | 71.49 | 4763490 |
| 1724711400 | 71.03 | -0.9 | -1.25 | 71.38 | 71.51 | 70.9 | 6526475 |
| 1724452200 | 71.93 | 1.62 | 2.30 | 71.19 | 72.04 | 71.1001 | 8016966 |
| 1724365800 | 70.31 | -0.52 | -0.73 | 71.25 | 71.31 | 70.19 | 7263737 |
| 1724279400 | 70.83 | 0.81 | 1.16 | 70.88 | 71.02 | 70.525 | 7305861 |
| 1724193000 | 70.02 | -0.34 | -0.48 | 70.11 | 70.43 | 69.91 | 6518399 |
| 1724106600 | 70.36 | 0.99 | 1.43 | 69.87 | 70.4554 | 69.85 | 5139156 |
| 1723847400 | 69.37 | 0.36 | 0.52 | 69.17 | 69.565 | 69.085 | 6269575 |
| 1723761000 | 69.01 | 1.3 | 1.92 | 68.61 | 69.2 | 68.57 | 4800320 |
| 1723674600 | 67.71 | 0.1 | 0.15 | 67.51 | 67.765 | 67.13 | 5250918 |
| 1723588200 | 67.61 | 1.88 | 2.86 | 67 | 67.71 | 66.94 | 8421676 |
| 1723501800 | 65.73 | 0.36 | 0.55 | 65.4 | 66.08 | 65.33 | 7620400 |
| 1723242600 | 65.37 | -0.16 | -0.24 | 64.87 | 65.405 | 64.685 | 7954865 |
| 1723156200 | 65.53 | 1.36 | 2.12 | 65.26 | 65.709999 | 64.62 | 8480268 |
| 1723069800 | 64.17 | 1.05 | 1.66 | 65.68 | 65.92 | 64.12 | 14250779 |
| 1722983400 | 63.12 | -0.31 | -0.49 | 62.46 | 63.63 | 61.9708 | 16796100 |
| 1722897000 | 63.43 | -1.22 | -1.89 | 60.77 | 63.87 | 60.62 | 27764025 |
| 1722637800 | 64.65 | -2.9 | -4.29 | 65.12 | 65.33 | 63.84 | 13399250 |
| 1722551400 | 67.55 | -3.42 | -4.82 | 68.62 | 68.825 | 67.019999 | 8889021 |
| 1722465000 | 70.97 | 2.03 | 2.94 | 71 | 71.19 | 70.51 | 7564025 |
| 1722378600 | 68.94 | 0.09 | 0.13 | 69.05 | 69.175 | 68.645 | 6536982 |
| 1722292200 | 68.85 | 0.16 | 0.23 | 68.9 | 68.995 | 68.585 | 4949778 |
| 1722033000 | 68.69 | 0.91 | 1.34 | 68.31 | 68.8385 | 68.24 | 4105140 |
| 1721946600 | 67.78 | -1.08 | -1.57 | 67.7 | 68.465 | 67.42 | 7316239 |
| 1721860200 | 68.86 | -1.38 | -1.96 | 69.79 | 69.84 | 68.86 | 3129487 |
| 1721773800 | 70.24 | -0.06 | -0.09 | 70.13 | 70.415 | 70.01 | 2538237 |
| 1721687400 | 70.3 | 0.34 | 0.49 | 70.25 | 70.385 | 70.01 | 2032972 |
| 1721428200 | 69.96 | -0.44 | -0.63 | 70.22 | 70.32 | 69.885 | 3471373 |
| 1721341800 | 70.4 | -1.08 | -1.51 | 71.29 | 71.34 | 70.24 | 8096766 |
| 1721255400 | 71.48 | -0.42 | -0.58 | 71.49 | 71.73 | 71.34 | 5172230 |
| 1721169000 | 71.9 | 0.84 | 1.18 | 71.32 | 71.96 | 71.23 | 5565208 |
| 1721082600 | 71.06 | -0.34 | -0.48 | 71.5 | 71.5 | 70.99 | 7905389 |
| 1720823400 | 71.4 | 0.39 | 0.55 | 71.1 | 71.6564 | 71.09 | 8920021 |
| 1720737000 | 71.01 | -0.27 | -0.38 | 71.43 | 71.59 | 70.97 | 6141620 |
| 1720650600 | 71.28 | 1.28 | 1.83 | 71.02 | 71.38 | 70.99 | 6825899 |
| 1720564200 | 70 | 0.38 | 0.55 | 70.07 | 70.12 | 69.83 | 8444092 |
| 1720477800 | 69.62 | -0.34 | -0.49 | 69.82 | 69.985 | 69.58 | 3138382 |
| 1720218600 | 69.96 | 0.47 | 0.68 | 70 | 70 | 69.575 | 4731582 |
| 1720040640 | 69.49 | 0.63 | 0.91 | 69.23 | 69.495 | 69.14 | 2933774 |
| 1719959400 | 68.86 | 1.07 | 1.58 | 68.5 | 68.8999 | 68.39 | 3830636 |
| 1719873000 | 67.79 | 0.14 | 0.21 | 68.15 | 68.3 | 67.695 | 5178690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
